情報企画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/11/22 | 1,370 | 1,380 | 1,365 | 1,380 | +10 | +0.7% | 5,600 |
| 2005/11/21 | 1,385 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 5,600 |
| 2005/11/18 | 1,385 | 1,385 | 1,365 | 1,375 | -10 | -0.7% | 6,800 |
| 2005/11/17 | 1,400 | 1,400 | 1,385 | 1,385 | -5 | -0.4% | 3,400 |
| 2005/11/16 | 1,425 | 1,425 | 1,385 | 1,390 | -20 | -1.4% | 18,000 |
| 2005/11/15 | 1,375 | 1,410 | 1,365 | 1,410 | +45 | +3.3% | 15,800 |
| 2005/11/14 | 1,360 | 1,375 | 1,350 | 1,365 | +20 | +1.5% | 10,000 |
| 2005/11/11 | 1,335 | 1,365 | 1,335 | 1,345 | +10 | +0.7% | 11,800 |
| 2005/11/10 | 1,350 | 1,350 | 1,330 | 1,335 | -15 | -1.1% | 12,200 |
| 2005/11/09 | 1,350 | 1,355 | 1,350 | 1,350 | +15 | +1.1% | 6,200 |
| 2005/11/08 | 1,330 | 1,350 | 1,330 | 1,335 | +5 | +0.4% | 8,800 |
| 2005/11/07 | 1,350 | 1,350 | 1,325 | 1,330 | -15 | -1.1% | 6,200 |
| 2005/11/04 | 1,365 | 1,365 | 1,330 | 1,345 | -5 | -0.4% | 6,400 |
| 2005/11/02 | 1,365 | 1,375 | 1,350 | 1,350 | -15 | -1.1% | 4,200 |
| 2005/11/01 | 1,375 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 3,600 |
| 2005/10/31 | 1,335 | 1,375 | 1,320 | 1,365 | +55 | +4.2% | 11,600 |
| 2005/10/28 | 1,315 | 1,320 | 1,295 | 1,310 | -10 | -0.8% | 4,800 |
| 2005/10/27 | 1,330 | 1,335 | 1,295 | 1,320 | -15 | -1.1% | 16,200 |
| 2005/10/26 | 1,335 | 1,335 | 1,320 | 1,335 | ±0 | ±0% | 4,200 |
| 2005/10/25 | 1,325 | 1,340 | 1,320 | 1,335 | +10 | +0.8% | 7,400 |
| 2005/10/24 | 1,315 | 1,330 | 1,315 | 1,325 | ±0 | ±0% | 2,200 |
| 2005/10/21 | 1,320 | 1,325 | 1,310 | 1,325 | +5 | +0.4% | 6,600 |
| 2005/10/20 | 1,340 | 1,350 | 1,320 | 1,320 | -10 | -0.8% | 5,600 |
| 2005/10/19 | 1,325 | 1,335 | 1,320 | 1,330 | +5 | +0.4% | 3,000 |
| 2005/10/18 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 9,400 |
| 2005/10/17 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 3,600 |
| 2005/10/14 | 1,360 | 1,360 | 1,335 | 1,350 | -25 | -1.8% | 7,000 |
| 2005/10/13 | 1,365 | 1,375 | 1,360 | 1,375 | ±0 | ±0% | 2,800 |
| 2005/10/12 | 1,365 | 1,385 | 1,355 | 1,375 | +25 | +1.9% | 5,600 |
| 2005/10/11 | 1,385 | 1,410 | 1,350 | 1,350 | -70 | -4.9% | 11,600 |
| 2005/10/07 | 1,425 | 1,425 | 1,400 | 1,420 | +10 | +0.7% | 3,000 |
| 2005/10/06 | 1,425 | 1,430 | 1,400 | 1,410 | -30 | -2.1% | 8,200 |
| 2005/10/05 | 1,430 | 1,440 | 1,405 | 1,440 | +10 | +0.7% | 6,800 |
| 2005/10/04 | 1,485 | 1,485 | 1,385 | 1,430 | -15 | -1% | 22,000 |
| 2005/10/03 | 1,345 | 1,445 | 1,345 | 1,445 | +110 | +8.2% | 14,400 |
| 2005/09/30 | 1,325 | 1,345 | 1,320 | 1,335 | -35 | -2.6% | 12,200 |
| 2005/09/29 | 1,315 | 1,370 | 1,315 | 1,370 | ±0 | ±0% | 16,000 |
| 2005/09/28 | 1,375 | 1,375 | 1,310 | 1,370 | -30 | -2.1% | 32,400 |
| 2005/09/27 | 1,445 | 1,445 | 1,370 | 1,400 | -70 | -4.8% | 21,600 |
| 2005/09/26 | 1,470 | 1,480 | 1,465 | 1,470 | +5 | +0.3% | 27,200 |
| 2005/09/22 | 1,455 | 1,485 | 1,440 | 1,465 | -210 | -12.5% | 77,400 |
| 2005/09/21 | 1,705 | 1,715 | 1,675 | 1,675 | -20 | -1.2% | 9,000 |
| 2005/09/20 | 1,730 | 1,740 | 1,695 | 1,695 | -30 | -1.7% | 14,600 |
| 2005/09/16 | 1,730 | 1,730 | 1,715 | 1,725 | +5 | +0.3% | 3,600 |
| 2005/09/15 | 1,735 | 1,745 | 1,700 | 1,720 | -15 | -0.9% | 4,600 |
| 2005/09/14 | 1,735 | 1,740 | 1,720 | 1,735 | +25 | +1.5% | 9,200 |
| 2005/09/13 | 1,715 | 1,715 | 1,695 | 1,710 | +10 | +0.6% | 4,200 |
| 2005/09/12 | 1,720 | 1,720 | 1,695 | 1,700 | -15 | -0.9% | 6,600 |
| 2005/09/09 | 1,700 | 1,715 | 1,685 | 1,715 | +5 | +0.3% | 3,600 |
| 2005/09/08 | 1,715 | 1,715 | 1,695 | 1,710 | -5 | -0.3% | 2,000 |
4751～
4800
件表示中 / 5360件
類似銘柄と比較する
現在ご覧いただいている「情報企画」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 情報企画 | 463,000円 | +5.2% | +0.2% | 2.38% | 13.73倍 | 2.26倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| カナミックＮ | 39,500円 | +11.8% | +10.6% | 1.90% | 17.04倍 | 4.89倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ニーズウェル | 46,600円 | +11.0% | +15.9% | 2.58% | 18.73倍 | 4.19倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| Ｄ Ｓ | 139,300円 | +6.3% | +8.9% | 4.31% | 10.76倍 | 3.41倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| オープンドア | 60,200円 | +5.4% | - | 0.00% | 186.96倍 | 3.89倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
